Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.43 | 14.85 | 14.00 | 14.18 | 14.18 | 527,000 |
Apr 24, 2024 | 14.70 | 14.85 | 14.57 | 14.62 | 14.62 | 401,800 |
Apr 23, 2024 | 14.57 | 15.20 | 14.56 | 14.67 | 14.67 | 426,400 |
Apr 22, 2024 | 14.79 | 15.13 | 14.58 | 14.58 | 14.58 | 611,400 |
Apr 19, 2024 | 14.17 | 14.69 | 14.05 | 14.67 | 14.67 | 394,300 |
Apr 18, 2024 | 14.67 | 14.91 | 14.19 | 14.23 | 14.23 | 764,400 |
Apr 17, 2024 | 14.97 | 15.00 | 14.66 | 14.72 | 14.72 | 378,800 |
Apr 16, 2024 | 14.76 | 15.00 | 14.65 | 14.84 | 14.84 | 296,500 |
Apr 15, 2024 | 15.07 | 15.13 | 14.52 | 14.90 | 14.90 | 575,300 |
Apr 12, 2024 | 15.46 | 15.52 | 14.86 | 15.05 | 15.05 | 295,800 |
Apr 11, 2024 | 15.81 | 15.81 | 15.24 | 15.52 | 15.52 | 345,300 |
Apr 10, 2024 | 15.11 | 15.71 | 14.82 | 15.61 | 15.61 | 535,300 |
Apr 09, 2024 | 14.94 | 15.69 | 14.94 | 15.64 | 15.64 | 401,200 |
Apr 08, 2024 | 15.42 | 15.56 | 14.71 | 15.01 | 15.01 | 375,400 |
Apr 05, 2024 | 15.03 | 15.56 | 14.92 | 15.34 | 15.34 | 310,700 |
Apr 04, 2024 | 15.24 | 15.62 | 15.09 | 15.14 | 15.14 | 368,700 |
Apr 03, 2024 | 15.08 | 15.39 | 15.00 | 15.29 | 15.29 | 429,400 |
Apr 02, 2024 | 15.49 | 15.64 | 14.98 | 15.19 | 15.19 | 438,500 |
Apr 01, 2024 | 15.62 | 16.02 | 15.41 | 15.76 | 15.76 | 905,400 |
Mar 28, 2024 | 15.37 | 16.17 | 15.25 | 15.73 | 15.73 | 883,100 |
Mar 27, 2024 | 15.03 | 15.20 | 14.74 | 15.18 | 15.18 | 333,200 |
Mar 26, 2024 | 15.46 | 15.50 | 14.79 | 14.82 | 14.82 | 308,800 |
Mar 25, 2024 | 15.34 | 15.60 | 15.25 | 15.30 | 15.30 | 333,500 |
Mar 22, 2024 | 15.55 | 15.63 | 15.23 | 15.23 | 15.23 | 251,900 |
Mar 21, 2024 | 15.82 | 16.09 | 15.48 | 15.50 | 15.50 | 435,800 |
Mar 20, 2024 | 15.00 | 15.84 | 15.00 | 15.75 | 15.75 | 501,200 |
Mar 19, 2024 | 14.92 | 15.48 | 14.86 | 14.97 | 14.97 | 724,600 |
Mar 18, 2024 | 15.55 | 15.72 | 14.65 | 14.85 | 14.85 | 729,300 |
Mar 15, 2024 | 15.83 | 16.49 | 15.55 | 15.59 | 15.59 | 1,596,700 |
Mar 14, 2024 | 15.80 | 16.15 | 15.57 | 15.91 | 15.91 | 537,700 |
Mar 13, 2024 | 16.30 | 16.48 | 15.78 | 15.98 | 15.98 | 458,100 |
Mar 12, 2024 | 16.49 | 16.61 | 16.08 | 16.09 | 16.09 | 514,700 |
Mar 11, 2024 | 17.07 | 17.30 | 16.43 | 16.54 | 16.54 | 506,600 |
Mar 08, 2024 | 17.06 | 17.27 | 16.68 | 16.94 | 16.94 | 243,300 |
Mar 07, 2024 | 17.05 | 17.14 | 16.78 | 16.93 | 16.93 | 479,900 |
Mar 06, 2024 | 16.92 | 17.07 | 16.74 | 16.93 | 16.93 | 317,400 |
Mar 05, 2024 | 16.63 | 16.86 | 16.47 | 16.80 | 16.80 | 316,800 |
Mar 04, 2024 | 17.42 | 17.42 | 16.33 | 16.61 | 16.61 | 578,400 |
Mar 01, 2024 | 16.81 | 17.73 | 16.74 | 17.36 | 17.36 | 832,200 |
Feb 29, 2024 | 17.12 | 17.18 | 16.65 | 16.69 | 16.69 | 484,400 |
Feb 28, 2024 | 16.86 | 17.20 | 16.80 | 16.81 | 16.81 | 534,300 |
Feb 27, 2024 | 16.55 | 16.94 | 16.13 | 16.91 | 16.91 | 597,600 |
Feb 26, 2024 | 16.01 | 16.55 | 16.01 | 16.44 | 16.44 | 428,400 |
Feb 23, 2024 | 15.82 | 16.21 | 15.78 | 16.06 | 16.06 | 328,400 |
Feb 22, 2024 | 15.49 | 15.87 | 15.42 | 15.75 | 15.75 | 561,700 |
Feb 21, 2024 | 15.38 | 15.65 | 15.12 | 15.40 | 15.40 | 507,600 |
Feb 20, 2024 | 15.51 | 15.92 | 15.35 | 15.55 | 15.55 | 359,700 |
Feb 16, 2024 | 15.76 | 15.86 | 15.38 | 15.67 | 15.67 | 589,600 |
Feb 15, 2024 | 15.40 | 15.97 | 15.40 | 15.92 | 15.92 | 450,100 |
Feb 14, 2024 | 14.75 | 15.38 | 14.75 | 15.28 | 15.28 | 539,400 |
Feb 13, 2024 | 14.99 | 15.28 | 14.23 | 14.50 | 14.50 | 584,300 |
Feb 12, 2024 | 15.67 | 16.14 | 15.38 | 15.58 | 15.58 | 771,400 |
Feb 09, 2024 | 14.21 | 15.75 | 14.16 | 15.73 | 15.73 | 958,400 |
Feb 08, 2024 | 14.04 | 14.28 | 13.86 | 14.17 | 14.17 | 654,700 |
Feb 07, 2024 | 14.91 | 14.94 | 13.98 | 14.02 | 14.02 | 745,000 |
Feb 06, 2024 | 14.92 | 15.04 | 13.96 | 14.83 | 14.83 | 953,900 |
Feb 05, 2024 | 14.30 | 15.02 | 14.16 | 14.76 | 14.76 | 411,500 |
Feb 02, 2024 | 14.52 | 14.85 | 14.27 | 14.48 | 14.48 | 574,700 |
Feb 01, 2024 | 14.33 | 14.82 | 14.21 | 14.76 | 14.76 | 303,300 |
Jan 31, 2024 | 14.33 | 14.85 | 14.29 | 14.32 | 14.32 | 336,600 |
Jan 30, 2024 | 14.68 | 14.86 | 14.22 | 14.33 | 14.33 | 298,600 |
Jan 29, 2024 | 14.27 | 15.07 | 13.98 | 14.95 | 14.95 | 428,000 |
Jan 26, 2024 | 14.48 | 14.95 | 14.06 | 14.26 | 14.26 | 325,500 |
Jan 25, 2024 | 14.06 | 14.44 | 14.06 | 14.35 | 14.35 | 541,700 |
Jan 24, 2024 | 14.49 | 14.53 | 14.07 | 14.13 | 14.13 | 360,200 |
Jan 23, 2024 | 14.05 | 14.47 | 13.90 | 14.39 | 14.39 | 1,351,700 |
Jan 22, 2024 | 13.66 | 13.96 | 13.50 | 13.86 | 13.86 | 453,000 |
Jan 19, 2024 | 13.89 | 13.89 | 13.38 | 13.58 | 13.58 | 391,300 |
Jan 18, 2024 | 14.14 | 14.39 | 13.25 | 13.89 | 13.89 | 1,167,700 |
Jan 17, 2024 | 14.25 | 14.48 | 14.03 | 14.14 | 14.14 | 838,800 |
Jan 16, 2024 | 14.59 | 14.65 | 14.34 | 14.46 | 14.46 | 579,800 |
Jan 12, 2024 | 15.15 | 15.31 | 14.66 | 14.84 | 14.84 | 361,100 |
Jan 11, 2024 | 15.11 | 15.29 | 14.65 | 14.90 | 14.90 | 572,400 |
Jan 10, 2024 | 15.46 | 15.87 | 15.12 | 15.29 | 15.29 | 402,000 |
Jan 09, 2024 | 15.51 | 15.70 | 15.25 | 15.49 | 15.49 | 339,900 |
Jan 08, 2024 | 15.44 | 15.97 | 15.00 | 15.70 | 15.70 | 445,500 |
Jan 05, 2024 | 15.80 | 15.80 | 15.11 | 15.29 | 15.29 | 385,800 |
Jan 04, 2024 | 16.04 | 16.98 | 15.59 | 15.85 | 15.85 | 327,600 |
Jan 03, 2024 | 16.53 | 16.63 | 15.90 | 15.99 | 15.99 | 310,800 |
Jan 02, 2024 | 15.98 | 17.07 | 15.82 | 16.55 | 16.55 | 511,600 |
Dec 29, 2023 | 16.36 | 16.43 | 16.05 | 16.13 | 16.13 | 428,200 |
Dec 28, 2023 | 16.09 | 16.44 | 15.86 | 16.43 | 16.43 | 367,200 |
Dec 27, 2023 | 16.55 | 16.56 | 15.90 | 16.05 | 16.05 | 375,600 |
Dec 26, 2023 | 16.56 | 16.69 | 16.38 | 16.54 | 16.54 | 354,900 |
Dec 22, 2023 | 15.68 | 16.54 | 15.68 | 16.37 | 16.37 | 612,800 |
Dec 21, 2023 | 15.33 | 15.60 | 15.11 | 15.54 | 15.54 | 557,400 |
Dec 20, 2023 | 15.61 | 15.69 | 15.11 | 15.14 | 15.14 | 470,600 |
Dec 19, 2023 | 15.96 | 16.32 | 15.63 | 15.70 | 15.70 | 516,000 |
Dec 18, 2023 | 15.85 | 16.00 | 15.56 | 15.86 | 15.86 | 458,900 |
Dec 15, 2023 | 16.06 | 16.26 | 15.74 | 15.95 | 15.95 | 1,006,800 |
Dec 14, 2023 | 16.21 | 16.50 | 15.80 | 15.83 | 15.83 | 570,100 |
Dec 13, 2023 | 15.35 | 16.10 | 15.18 | 16.03 | 16.03 | 652,200 |
Dec 12, 2023 | 15.40 | 15.45 | 14.83 | 15.28 | 15.28 | 500,600 |
Dec 11, 2023 | 14.81 | 15.35 | 14.39 | 15.29 | 15.29 | 748,100 |
Dec 08, 2023 | 15.01 | 15.46 | 14.78 | 14.80 | 14.80 | 975,100 |
Dec 07, 2023 | 13.54 | 15.54 | 13.49 | 15.07 | 15.07 | 1,985,600 |
Dec 06, 2023 | 13.36 | 13.77 | 13.17 | 13.48 | 13.48 | 376,000 |
Dec 05, 2023 | 13.32 | 13.44 | 13.06 | 13.33 | 13.33 | 535,300 |
Dec 04, 2023 | 12.80 | 13.44 | 12.80 | 13.35 | 13.35 | 640,900 |
Dec 01, 2023 | 12.54 | 12.94 | 12.40 | 12.94 | 12.94 | 538,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |